MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVGS — NAVIGATOR HOLDINGS LTD.
NYSENAVIGATOR HOLDINGS LTD.
$23.61
-0.11(-0.46%)
- O
- 23.40
- H
- 23.61
- L
- 22.87
- V
- 415.05K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.61
Period Return+89.64%
Period High$25.48
Period Low$12.22
Avg Daily Volume402.4K
Total Trading Days365
NVGS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.40 | $23.61 | $22.87 | $23.61 | $-0.11 | -0.46% | 415,053 | $23.47 | $22.87 $23.61 |
| Oct 5, 2026 | $24.05 | $24.05 | $23.21 | $23.72 | $-0.12 | -0.50% | 716,947 | $23.68 | $23.21 $24.05 |
| Oct 2, 2026 | $24.14 | $24.14 | $23.30 | $23.84 | +$0.04 | +0.17% | 498,226 | $23.62 | $23.30 $24.14 |
| Oct 1, 2026 | $23.00 | $23.82 | $22.71 | $23.80 | +$0.62 | +2.67% | 631,254 | $23.64 | $22.71 $23.82 |
| Sep 30, 2026 | $23.22 | $23.45 | $22.94 | $23.18 | +$0.19 | +0.83% | 405,174 | $23.18 | $22.94 $23.45 |
| Sep 29, 2026 | $22.67 | $23.14 | $22.53 | $22.99 | +$0.07 | +0.31% | 336,020 | $22.98 | $22.53 $23.14 |
| Sep 28, 2026 | $23.39 | $23.39 | $22.73 | $22.92 | $-0.10 | -0.43% | 326,972 | $22.97 | $22.73 $23.39 |
| Sep 25, 2026 | $23.25 | $23.30 | $22.80 | $23.02 | $-0.32 | -1.37% | 370,213 | $23.02 | $22.80 $23.30 |
| Sep 24, 2026 | $23.01 | $23.53 | $22.71 | $23.34 | +$0.30 | +1.30% | 400,924 | $23.22 | $22.71 $23.53 |
| Sep 23, 2026 | $23.52 | $23.52 | $22.76 | $23.04 | $-0.52 | -2.21% | 519,986 | $22.97 | $22.76 $23.52 |
| Sep 22, 2026 | $24.06 | $24.07 | $23.28 | $23.56 | $-0.80 | -3.28% | 618,747 | $23.74 | $23.28 $24.07 |
| Sep 21, 2026 | $24.45 | $25.07 | $24.01 | $24.36 | $-0.64 | -2.56% | 431,773 | $24.39 | $24.01 $25.07 |
| Sep 18, 2026 | $25.00 | $25.17 | $24.70 | $25.00 | $-0.06 | -0.24% | 898,050 | $24.94 | $24.70 $25.17 |
| Sep 17, 2026 | $24.50 | $25.48 | $24.35 | $25.06 | +$0.57 | +2.33% | 723,469 | $25.15 | $24.35 $25.48 |
| Sep 16, 2026 | $24.50 | $24.92 | $24.40 | $24.49 | $-0.08 | -0.33% | 610,061 | $24.65 | $24.40 $24.92 |
| Sep 15, 2026 | $23.42 | $24.60 | $23.40 | $24.57 | +$1.09 | +4.64% | 859,775 | $24.22 | $23.40 $24.60 |
| Sep 14, 2026 | $23.16 | $23.49 | $22.58 | $23.48 | +$0.35 | +1.51% | 463,080 | $23.28 | $22.58 $23.49 |
| Sep 11, 2026 | $23.09 | $23.27 | $22.80 | $23.13 | +$0.14 | +0.61% | 246,846 | $23.06 | $22.80 $23.27 |
| Sep 10, 2026 | $22.80 | $23.00 | $22.54 | $22.99 | +$0.32 | +1.41% | 321,174 | $22.80 | $22.54 $23.00 |
| Sep 9, 2026 | $22.47 | $22.76 | $22.16 | $22.67 | +$0.17 | +0.76% | 330,887 | $22.62 | $22.16 $22.76 |
| Sep 8, 2026 | $22.94 | $23.23 | $22.20 | $22.50 | $-0.46 | -2.00% | 284,469 | $22.47 | $22.20 $23.23 |
| Sep 4, 2026 | $22.56 | $23.04 | $22.56 | $22.96 | +$0.34 | +1.50% | 410,612 | $22.85 | $22.56 $23.04 |
| Sep 3, 2026 | $22.70 | $22.85 | $22.31 | $22.62 | +$0.11 | +0.49% | 482,226 | $22.57 | $22.31 $22.85 |
| Sep 2, 2026 | $22.16 | $22.60 | $21.90 | $22.51 | +$0.29 | +1.31% | 361,339 | $22.38 | $21.90 $22.60 |
| Sep 1, 2026 | $22.21 | $22.52 | $21.89 | $22.22 | +$0.11 | +0.50% | 409,477 | $22.19 | $21.89 $22.52 |
| Aug 31, 2026 | $22.30 | $22.36 | $21.95 | $22.11 | +$0.05 | +0.23% | 265,856 | $22.12 | $21.95 $22.36 |
| Aug 28, 2026 | $22.00 | $22.32 | $21.95 | $22.06 | +$0.10 | +0.46% | 292,428 | $22.09 | $21.95 $22.32 |
| Aug 27, 2026 | $21.48 | $22.02 | $21.47 | $21.96 | +$0.48 | +2.23% | 342,935 | $21.91 | $21.47 $22.02 |
| Aug 26, 2026 | $21.97 | $22.06 | $21.38 | $21.48 | $-0.70 | -3.16% | 348,958 | $21.51 | $21.38 $22.06 |
| Aug 25, 2026 | $22.26 | $22.35 | $22.01 | $22.18 | $-0.15 | -0.67% | 320,737 | $22.20 | $22.01 $22.35 |